FRA:KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.24	45.24	45.24	45.24	45.24	0.62%	-
Mar 26, 2026	45.08	45.08	44.48	44.96	44.96	-0.79%	15
Mar 25, 2026	44.88	45.68	44.88	45.32	45.32	1.61%	100
Mar 24, 2026	45.36	45.36	44.60	44.60	44.60	-3.17%	-
Mar 23, 2026	42.00	46.06	42.00	46.06	46.06	2.95%	610
Mar 20, 2026	44.74	44.74	44.74	44.74	44.74	-	100
Mar 19, 2026	45.58	45.98	44.74	44.74	44.74	-2.40%	500
Mar 18, 2026	46.82	47.12	45.84	45.84	45.84	-1.38%	306
Mar 17, 2026	45.34	46.48	45.34	46.48	46.48	1.57%	-
Mar 16, 2026	45.72	46.24	45.48	45.76	45.76	0.57%	585
Mar 13, 2026	47.80	47.80	45.50	45.50	45.50	-4.45%	627
Mar 12, 2026	48.02	48.02	47.62	47.62	47.62	-3.13%	-
Mar 11, 2026	50.35	50.35	49.16	49.16	49.16	-1.68%	152
Mar 10, 2026	49.42	50.60	49.42	50.00	50.00	2.12%	100
Mar 9, 2026	48.04	49.66	48.02	48.96	48.96	-2.76%	155
Mar 6, 2026	52.15	52.15	50.35	50.35	50.35	-2.99%	268
Mar 5, 2026	53.70	53.70	51.90	51.90	51.90	-3.98%	45
Mar 4, 2026	52.95	54.05	52.95	54.05	54.05	2.85%	-
Mar 3, 2026	54.85	54.85	52.35	52.55	52.55	-7.81%	5
Mar 2, 2026	56.05	57.40	56.05	57.00	57.00	-0.87%	879
Feb 27, 2026	56.65	57.50	56.65	57.50	57.50	1.68%	-
Feb 26, 2026	58.15	58.15	56.55	56.55	56.55	-9.66%	20
Feb 25, 2026	63.55	63.55	62.60	62.60	62.60	-1.73%	20
Feb 24, 2026	64.40	64.40	63.70	63.70	63.70	-1.16%	-
Feb 23, 2026	64.35	64.45	64.35	64.45	64.45	-0.92%	-
Feb 20, 2026	64.75	65.90	64.75	65.05	65.05	0.39%	100
Feb 19, 2026	64.80	64.80	64.80	64.80	64.80	-0.31%	-
Feb 18, 2026	64.45	65.00	64.45	65.00	65.00	0.78%	-
Feb 17, 2026	65.45	65.45	64.25	64.50	64.50	-1.07%	9
Feb 16, 2026	63.95	65.20	63.95	65.20	65.20	1.88%	15
Feb 13, 2026	64.15	64.15	63.10	64.00	64.00	-0.62%	35
Feb 12, 2026	63.40	64.50	63.40	64.40	64.40	1.26%	100
Feb 11, 2026	63.85	63.85	63.60	63.60	63.60	-1.17%	-
Feb 10, 2026	61.80	64.35	61.80	64.35	64.35	4.80%	131
Feb 9, 2026	60.75	61.40	60.75	61.40	61.40	1.32%	100
Feb 6, 2026	60.85	60.85	60.60	60.60	60.60	-0.74%	-
Feb 5, 2026	59.20	61.05	59.20	61.05	61.05	2.86%	100
Feb 4, 2026	59.35	60.05	59.35	59.35	59.35	0.34%	175
Feb 3, 2026	59.85	59.85	59.15	59.15	59.15	-0.84%	-
Feb 2, 2026	58.40	60.30	58.40	59.65	59.65	0.93%	170
Jan 30, 2026	60.25	60.25	59.10	59.10	59.10	-1.50%	2
Jan 29, 2026	62.70	62.70	60.00	60.00	60.00	-4.23%	120
Jan 28, 2026	62.25	63.05	62.25	62.65	62.65	0.80%	100
Jan 27, 2026	62.45	62.50	62.15	62.15	62.15	-0.40%	70
Jan 26, 2026	63.00	63.35	62.05	62.40	62.40	-4.00%	3,290
Jan 23, 2026	65.40	65.40	64.80	65.00	65.00	-0.69%	10
Jan 22, 2026	64.35	65.45	64.35	65.45	65.45	2.27%	-
Jan 21, 2026	62.00	64.00	61.95	64.00	64.00	3.06%	246
Jan 20, 2026	62.20	62.70	62.10	62.10	62.10	-1.51%	333
Jan 19, 2026	62.40	63.05	61.80	63.05	63.05	-1.10%	595